Anabatic Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 400.00 | 416.00 | 400.00 | 404.00 | 404.00 | 210,600 |
| 2025-02-03 | 400.00 | 402.00 | 396.00 | 396.00 | 396.00 | 98,600 |
| 2025-01-31 | 402.00 | 408.00 | 400.00 | 406.00 | 406.00 | 103,600 |
| 2025-01-30 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 162,600 |
| 2025-01-24 | 420.00 | 420.00 | 404.00 | 410.00 | 410.00 | 131,300 |
| 2025-01-23 | 404.00 | 418.00 | 400.00 | 406.00 | 406.00 | 180,700 |
| 2025-01-22 | 400.00 | 408.00 | 388.00 | 404.00 | 404.00 | 281,600 |
| 2025-01-21 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | 117,400 |
| 2025-01-20 | 412.00 | 416.00 | 400.00 | 416.00 | 416.00 | 219,600 |
| 2025-01-17 | 416.00 | 416.00 | 400.00 | 412.00 | 412.00 | 158,900 |
| 2025-01-16 | 392.00 | 414.00 | 392.00 | 410.00 | 410.00 | 1,286,300 |
| 2025-01-15 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 48,500 |
| 2025-01-14 | 394.00 | 416.00 | 390.00 | 400.00 | 400.00 | 579,400 |
| 2025-01-13 | 400.00 | 410.00 | 388.00 | 388.00 | 388.00 | 1,683,200 |
| 2025-01-10 | 410.00 | 418.00 | 400.00 | 402.00 | 402.00 | 244,300 |
| 2025-01-09 | 406.00 | 420.00 | 392.00 | 410.00 | 410.00 | 2,822,800 |
| 2025-01-08 | 386.00 | 420.00 | 386.00 | 408.00 | 408.00 | 2,615,300 |
| 2025-01-07 | 392.00 | 416.00 | 388.00 | 388.00 | 388.00 | 369,100 |
| 2025-01-06 | 390.00 | 412.00 | 382.00 | 390.00 | 390.00 | 1,268,400 |
| 2025-01-03 | 378.00 | 382.00 | 370.00 | 382.00 | 382.00 | 27,200 |
| 2025-01-02 | 390.00 | 390.00 | 376.00 | 378.00 | 378.00 | 26,100 |
| 2024-12-30 | 368.00 | 382.00 | 368.00 | 374.00 | 374.00 | 41,000 |
| 2024-12-27 | 400.00 | 416.00 | 374.00 | 376.00 | 376.00 | 727,900 |
| 2024-12-24 | 354.00 | 408.00 | 354.00 | 370.00 | 370.00 | 715,900 |
| 2024-12-23 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | 46,500 |
| 2024-12-20 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 800 |
| 2024-12-19 | 358.00 | 368.00 | 354.00 | 360.00 | 360.00 | 67,500 |
| 2024-12-18 | 358.00 | 362.00 | 358.00 | 358.00 | 358.00 | 30,600 |
| 2024-12-17 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | 62,900 |
| 2024-12-16 | 364.00 | 400.00 | 352.00 | 368.00 | 368.00 | 241,800 |
| 2024-12-13 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 10,400 |
| 2024-12-12 | 368.00 | 376.00 | 362.00 | 366.00 | 366.00 | 23,700 |
| 2024-12-11 | 364.00 | 368.00 | 360.00 | 368.00 | 368.00 | 59,200 |
| 2024-12-10 | 372.00 | 372.00 | 356.00 | 360.00 | 360.00 | 101,200 |
| 2024-12-09 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | 51,700 |
| 2024-12-06 | 370.00 | 380.00 | 366.00 | 372.00 | 372.00 | 77,600 |
| 2024-12-05 | 374.00 | 382.00 | 328.00 | 380.00 | 380.00 | 375,900 |
| 2024-12-04 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 68,800 |
| 2024-12-03 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 27,800 |
| 2024-12-02 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 30,700 |
| 2024-11-29 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 89,800 |
| 2024-11-28 | 376.00 | 390.00 | 376.00 | 384.00 | 384.00 | 67,200 |
| 2024-11-26 | 376.00 | 388.00 | 374.00 | 378.00 | 378.00 | 89,100 |
| 2024-11-25 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 112,900 |
| 2024-11-22 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 50,200 |
| 2024-11-21 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 38,700 |
| 2024-11-20 | 392.00 | 394.00 | 384.00 | 384.00 | 384.00 | 67,200 |
| 2024-11-19 | 380.00 | 400.00 | 376.00 | 394.00 | 394.00 | 62,100 |
| 2024-11-18 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 63,500 |
| 2024-11-15 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | 15,500 |
| 2024-11-14 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 28,200 |
| 2024-11-13 | 380.00 | 384.00 | 372.00 | 378.00 | 378.00 | 79,500 |
| 2024-11-12 | 378.00 | 380.00 | 372.00 | 378.00 | 378.00 | 61,100 |
| 2024-11-11 | 398.00 | 398.00 | 378.00 | 380.00 | 380.00 | 80,700 |
| 2024-11-08 | 382.00 | 398.00 | 380.00 | 386.00 | 386.00 | 65,600 |
| 2024-11-07 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 124,400 |
| 2024-11-06 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 99,000 |
| 2024-11-05 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 111,500 |
| 2024-11-04 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | 60,300 |
| 2024-11-01 | 402.00 | 402.00 | 392.00 | 394.00 | 394.00 | 80,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-08 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.